光世証券(8617)の株価時系列情報
光世証券(8617)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 90 | 90 | 89 | 89 | 40,000 |
2010/12/29 | 89 | 90 | 89 | 90 | 44,000 |
2010/12/28 | 89 | 90 | 88 | 89 | 25,000 |
2010/12/27 | 88 | 89 | 87 | 88 | 88,000 |
2010/12/24 | 90 | 90 | 89 | 90 | 68,000 |
2010/12/22 | 91 | 93 | 91 | 92 | 160,000 |
2010/12/21 | 89 | 92 | 89 | 90 | 139,000 |
2010/12/20 | 93 | 94 | 90 | 90 | 150,000 |
2010/12/17 | 94 | 97 | 93 | 93 | 204,000 |
2010/12/16 | 91 | 94 | 89 | 92 | 360,000 |
2010/12/15 | 89 | 92 | 89 | 90 | 240,000 |
2010/12/14 | 85 | 87 | 84 | 87 | 245,000 |
2010/12/13 | 82 | 85 | 82 | 85 | 127,000 |
2010/12/10 | 83 | 85 | 82 | 83 | 307,000 |
2010/12/09 | 81 | 87 | 81 | 86 | 332,000 |
2010/12/08 | 81 | 81 | 80 | 81 | 67,000 |
2010/12/07 | 79 | 80 | 79 | 80 | 52,000 |
2010/12/06 | 80 | 81 | 79 | 79 | 93,000 |
2010/12/03 | 80 | 80 | 79 | 80 | 96,000 |
2010/12/02 | 80 | 80 | 79 | 79 | 83,000 |
2010/12/01 | 78 | 79 | 78 | 79 | 89,000 |
2010/11/30 | 81 | 81 | 79 | 79 | 135,000 |
2010/11/29 | 77 | 82 | 77 | 82 | 183,000 |
2010/11/26 | 80 | 81 | 78 | 79 | 157,000 |
2010/11/25 | 82 | 83 | 81 | 81 | 114,000 |
2010/11/24 | 79 | 82 | 79 | 81 | 219,000 |
2010/11/22 | 80 | 83 | 80 | 83 | 632,000 |
2010/11/19 | 79 | 79 | 76 | 76 | 328,000 |
2010/11/18 | 76 | 78 | 74 | 78 | 317,000 |
2010/11/17 | 73 | 75 | 73 | 75 | 138,000 |
2010/11/16 | 73 | 76 | 72 | 76 | 291,000 |
2010/11/15 | 72 | 73 | 71 | 72 | 176,000 |
2010/11/12 | 75 | 77 | 72 | 72 | 327,000 |
2010/11/11 | 70 | 80 | 70 | 75 | 536,000 |
2010/11/10 | 67 | 70 | 67 | 69 | 257,000 |
2010/11/09 | 68 | 68 | 66 | 66 | 252,000 |
2010/11/08 | 71 | 71 | 68 | 68 | 184,000 |
2010/11/05 | 67 | 70 | 66 | 70 | 205,000 |
2010/11/04 | 66 | 67 | 65 | 66 | 369,000 |
2010/11/02 | 68 | 68 | 66 | 67 | 68,000 |
2010/11/01 | 68 | 68 | 66 | 67 | 31,000 |
2010/10/29 | 68 | 68 | 66 | 67 | 115,000 |
2010/10/28 | 70 | 71 | 67 | 67 | 166,000 |
2010/10/27 | 72 | 72 | 70 | 70 | 95,000 |
2010/10/26 | 73 | 73 | 72 | 72 | 33,000 |
2010/10/25 | 74 | 75 | 73 | 74 | 21,000 |
2010/10/22 | 73 | 74 | 73 | 73 | 36,000 |
2010/10/21 | 75 | 75 | 73 | 73 | 51,000 |
2010/10/20 | 75 | 76 | 74 | 74 | 81,000 |
2010/10/19 | 76 | 77 | 76 | 76 | 10,000 |
2010/10/18 | 75 | 77 | 74 | 77 | 41,000 |
2010/10/15 | 78 | 78 | 75 | 76 | 56,000 |
2010/10/14 | 79 | 79 | 78 | 78 | 37,000 |
2010/10/13 | 78 | 79 | 77 | 78 | 80,000 |
2010/10/12 | 81 | 81 | 79 | 80 | 24,000 |
2010/10/08 | 82 | 82 | 80 | 81 | 33,000 |
2010/10/07 | 81 | 82 | 80 | 81 | 85,000 |
2010/10/06 | 79 | 81 | 79 | 81 | 79,000 |
2010/10/05 | 78 | 78 | 76 | 78 | 33,000 |
2010/10/04 | 80 | 80 | 77 | 77 | 47,000 |
2010/10/01 | 82 | 82 | 80 | 80 | 34,000 |
2010/09/30 | 83 | 83 | 82 | 83 | 29,000 |
2010/09/29 | 82 | 84 | 81 | 84 | 70,000 |
2010/09/28 | 80 | 89 | 80 | 85 | 94,000 |
2010/09/27 | 80 | 81 | 79 | 79 | 113,000 |
2010/09/24 | 82 | 82 | 81 | 82 | 43,000 |
2010/09/22 | 82 | 83 | 82 | 82 | 20,000 |
2010/09/21 | 84 | 84 | 82 | 82 | 11,000 |
2010/09/17 | 82 | 83 | 82 | 83 | 16,000 |
2010/09/16 | 82 | 82 | 82 | 82 | 40,000 |
2010/09/15 | 82 | 84 | 82 | 82 | 41,000 |
2010/09/14 | 84 | 84 | 82 | 83 | 30,000 |
2010/09/13 | 84 | 84 | 83 | 83 | 13,000 |
2010/09/10 | 84 | 84 | 82 | 84 | 80,000 |
2010/09/09 | 80 | 82 | 80 | 82 | 40,000 |
2010/09/08 | 83 | 83 | 79 | 80 | 69,000 |
2010/09/07 | 83 | 84 | 83 | 84 | 28,000 |
2010/09/06 | 81 | 83 | 80 | 82 | 48,000 |
2010/09/03 | 81 | 81 | 79 | 81 | 8,000 |
2010/09/02 | 79 | 81 | 79 | 81 | 24,000 |
2010/09/01 | 79 | 80 | 78 | 78 | 38,000 |
2010/08/31 | 82 | 82 | 80 | 80 | 23,000 |
2010/08/30 | 82 | 83 | 81 | 83 | 48,000 |
2010/08/27 | 78 | 82 | 78 | 81 | 38,000 |
2010/08/26 | 80 | 80 | 79 | 80 | 20,000 |
2010/08/25 | 81 | 81 | 80 | 81 | 9,000 |
2010/08/24 | 81 | 81 | 80 | 81 | 13,000 |
2010/08/23 | 81 | 81 | 81 | 81 | 32,000 |
2010/08/20 | 83 | 83 | 81 | 81 | 34,000 |
2010/08/19 | 83 | 83 | 82 | 83 | 19,000 |
2010/08/18 | 82 | 83 | 81 | 82 | 32,000 |
2010/08/17 | 80 | 81 | 80 | 81 | 12,000 |
2010/08/16 | 82 | 82 | 80 | 80 | 78,000 |
2010/08/13 | 83 | 83 | 83 | 83 | 22,000 |
2010/08/12 | 82 | 84 | 82 | 82 | 28,000 |
2010/08/11 | 86 | 86 | 82 | 84 | 55,000 |
2010/08/10 | 87 | 87 | 86 | 86 | 16,000 |
2010/08/09 | 87 | 87 | 87 | 87 | 4,000 |
2010/08/06 | 87 | 87 | 86 | 87 | 11,000 |
2010/08/05 | 86 | 87 | 86 | 86 | 59,000 |
2010/08/04 | 89 | 89 | 87 | 88 | 28,000 |
2010/08/03 | 88 | 88 | 87 | 87 | 20,000 |
2010/08/02 | 87 | 89 | 85 | 89 | 88,000 |
2010/07/30 | 87 | 88 | 86 | 87 | 28,000 |
2010/07/29 | 90 | 90 | 87 | 87 | 17,000 |
2010/07/28 | 89 | 90 | 89 | 90 | 41,000 |
2010/07/27 | 88 | 89 | 86 | 89 | 21,000 |
2010/07/26 | 87 | 87 | 86 | 87 | 21,000 |
2010/07/23 | 85 | 86 | 84 | 84 | 26,000 |
2010/07/22 | 84 | 86 | 84 | 85 | 32,000 |
2010/07/21 | 85 | 85 | 84 | 85 | 11,000 |
2010/07/20 | 84 | 85 | 84 | 85 | 31,000 |
2010/07/16 | 87 | 87 | 85 | 86 | 54,000 |
2010/07/15 | 88 | 88 | 87 | 87 | 15,000 |
2010/07/14 | 87 | 88 | 87 | 88 | 24,000 |
2010/07/13 | 88 | 88 | 87 | 87 | 23,000 |
2010/07/12 | 88 | 89 | 88 | 88 | 22,000 |
2010/07/09 | 89 | 89 | 87 | 87 | 43,000 |
2010/07/08 | 88 | 89 | 88 | 89 | 17,000 |
2010/07/07 | 88 | 88 | 87 | 87 | 26,000 |
2010/07/06 | 87 | 88 | 86 | 88 | 69,000 |
2010/07/05 | 87 | 88 | 87 | 88 | 43,000 |
2010/07/02 | 87 | 88 | 87 | 88 | 14,000 |
2010/07/01 | 87 | 89 | 86 | 88 | 63,000 |
2010/06/30 | 88 | 89 | 88 | 89 | 52,000 |
2010/06/29 | 90 | 91 | 89 | 90 | 27,000 |
2010/06/28 | 91 | 91 | 90 | 91 | 51,000 |
2010/06/25 | 92 | 92 | 91 | 92 | 29,000 |
2010/06/24 | 92 | 93 | 91 | 92 | 33,000 |
2010/06/23 | 93 | 93 | 91 | 91 | 63,000 |
2010/06/22 | 94 | 95 | 93 | 95 | 10,000 |
2010/06/21 | 95 | 95 | 94 | 94 | 10,000 |
2010/06/18 | 94 | 96 | 93 | 94 | 32,000 |
2010/06/17 | 94 | 95 | 94 | 94 | 13,000 |
2010/06/16 | 94 | 95 | 94 | 94 | 14,000 |
2010/06/15 | 95 | 95 | 93 | 94 | 32,000 |
2010/06/14 | 93 | 94 | 93 | 93 | 10,000 |
2010/06/11 | 93 | 93 | 92 | 93 | 86,000 |
2010/06/10 | 92 | 92 | 91 | 91 | 25,000 |
2010/06/09 | 92 | 92 | 91 | 91 | 26,000 |
2010/06/08 | 90 | 93 | 90 | 92 | 48,000 |
2010/06/07 | 92 | 93 | 91 | 92 | 39,000 |
2010/06/04 | 95 | 95 | 93 | 94 | 20,000 |
2010/06/03 | 96 | 96 | 94 | 94 | 47,000 |
2010/06/02 | 92 | 95 | 92 | 94 | 24,000 |
2010/06/01 | 95 | 96 | 94 | 95 | 14,000 |
2010/05/31 | 95 | 96 | 95 | 96 | 18,000 |
2010/05/28 | 95 | 97 | 95 | 97 | 61,000 |
2010/05/27 | 90 | 95 | 90 | 94 | 51,000 |
2010/05/26 | 90 | 92 | 90 | 91 | 19,000 |
2010/05/25 | 91 | 91 | 90 | 90 | 60,000 |
2010/05/24 | 94 | 94 | 91 | 92 | 46,000 |
2010/05/21 | 89 | 91 | 89 | 91 | 60,000 |
2010/05/20 | 94 | 94 | 93 | 94 | 15,000 |
2010/05/19 | 92 | 96 | 92 | 96 | 43,000 |
2010/05/18 | 97 | 98 | 95 | 96 | 61,000 |
2010/05/17 | 100 | 100 | 98 | 98 | 55,000 |
2010/05/14 | 101 | 102 | 100 | 101 | 35,000 |
2010/05/13 | 100 | 103 | 100 | 101 | 56,000 |
2010/05/12 | 100 | 101 | 99 | 100 | 31,000 |
2010/05/11 | 102 | 103 | 99 | 99 | 71,000 |
2010/05/10 | 98 | 101 | 97 | 101 | 64,000 |
2010/05/07 | 96 | 100 | 95 | 96 | 117,000 |
2010/05/06 | 103 | 103 | 101 | 101 | 35,000 |
2010/04/30 | 105 | 105 | 104 | 104 | 40,000 |
2010/04/28 | 103 | 104 | 102 | 104 | 60,000 |
2010/04/27 | 105 | 105 | 104 | 105 | 80,000 |
2010/04/26 | 102 | 105 | 102 | 105 | 101,000 |
2010/04/23 | 102 | 102 | 100 | 101 | 88,000 |
2010/04/22 | 102 | 102 | 100 | 101 | 143,000 |
2010/04/21 | 104 | 105 | 102 | 104 | 62,000 |
2010/04/20 | 101 | 102 | 101 | 102 | 27,000 |
2010/04/19 | 100 | 102 | 99 | 100 | 62,000 |
2010/04/16 | 106 | 106 | 103 | 104 | 83,000 |
2010/04/15 | 105 | 106 | 104 | 105 | 51,000 |
2010/04/14 | 106 | 106 | 102 | 104 | 99,000 |
2010/04/13 | 107 | 107 | 104 | 106 | 77,000 |
2010/04/12 | 105 | 106 | 105 | 105 | 122,000 |
2010/04/09 | 105 | 105 | 103 | 104 | 50,000 |
2010/04/08 | 105 | 106 | 104 | 104 | 59,000 |
2010/04/07 | 103 | 106 | 102 | 106 | 145,000 |
2010/04/06 | 104 | 104 | 101 | 101 | 66,000 |
2010/04/05 | 103 | 104 | 103 | 103 | 71,000 |
2010/04/02 | 103 | 103 | 102 | 103 | 41,000 |
2010/04/01 | 101 | 102 | 101 | 101 | 76,000 |
2010/03/31 | 104 | 105 | 102 | 103 | 74,000 |
2010/03/30 | 104 | 104 | 103 | 104 | 55,000 |
2010/03/29 | 102 | 103 | 102 | 103 | 31,000 |
2010/03/26 | 102 | 103 | 101 | 103 | 58,000 |
2010/03/25 | 101 | 102 | 101 | 101 | 51,000 |
2010/03/24 | 102 | 102 | 100 | 101 | 32,000 |
2010/03/23 | 100 | 100 | 99 | 99 | 9,000 |
2010/03/19 | 100 | 101 | 100 | 101 | 49,000 |
2010/03/18 | 102 | 102 | 99 | 99 | 19,000 |
2010/03/17 | 100 | 101 | 100 | 101 | 59,000 |
2010/03/16 | 99 | 100 | 99 | 99 | 19,000 |
2010/03/15 | 102 | 102 | 98 | 98 | 32,000 |
2010/03/12 | 99 | 100 | 97 | 100 | 92,000 |
2010/03/11 | 97 | 98 | 95 | 98 | 24,000 |
2010/03/10 | 96 | 97 | 95 | 95 | 22,000 |
2010/03/09 | 95 | 96 | 95 | 96 | 11,000 |
2010/03/08 | 95 | 96 | 95 | 95 | 25,000 |
2010/03/05 | 92 | 94 | 92 | 94 | 23,000 |
2010/03/04 | 94 | 94 | 92 | 92 | 34,000 |
2010/03/03 | 93 | 93 | 92 | 93 | 33,000 |
2010/03/02 | 94 | 95 | 93 | 94 | 33,000 |
2010/03/01 | 95 | 95 | 93 | 94 | 20,000 |
2010/02/26 | 93 | 95 | 93 | 95 | 9,000 |
2010/02/25 | 94 | 95 | 94 | 95 | 20,000 |
2010/02/24 | 96 | 96 | 94 | 94 | 13,000 |
2010/02/23 | 95 | 96 | 95 | 96 | 29,000 |
2010/02/22 | 95 | 95 | 94 | 94 | 13,000 |
2010/02/19 | 97 | 97 | 92 | 92 | 22,000 |
2010/02/18 | 97 | 97 | 95 | 95 | 20,000 |
2010/02/17 | 94 | 96 | 94 | 96 | 27,000 |
2010/02/16 | 93 | 93 | 92 | 92 | 18,000 |
2010/02/15 | 95 | 95 | 92 | 92 | 8,000 |
2010/02/12 | 92 | 94 | 92 | 93 | 17,000 |
2010/02/10 | 93 | 94 | 93 | 94 | 16,000 |
2010/02/09 | 92 | 93 | 92 | 92 | 17,000 |
2010/02/08 | 92 | 95 | 92 | 95 | 18,000 |
2010/02/05 | 94 | 96 | 92 | 94 | 82,000 |
2010/02/04 | 97 | 98 | 94 | 95 | 30,000 |
2010/02/03 | 100 | 100 | 96 | 96 | 31,000 |
2010/02/02 | 95 | 98 | 95 | 97 | 26,000 |
2010/02/01 | 96 | 97 | 95 | 95 | 59,000 |
2010/01/29 | 95 | 98 | 95 | 96 | 25,000 |
2010/01/28 | 95 | 99 | 95 | 96 | 33,000 |
2010/01/27 | 96 | 97 | 95 | 96 | 81,000 |
2010/01/26 | 98 | 100 | 98 | 98 | 89,000 |
2010/01/25 | 99 | 100 | 98 | 98 | 78,000 |
2010/01/22 | 106 | 106 | 101 | 102 | 148,000 |
2010/01/21 | 103 | 108 | 103 | 108 | 72,000 |
2010/01/20 | 105 | 107 | 103 | 106 | 47,000 |
2010/01/19 | 103 | 103 | 102 | 103 | 49,000 |
2010/01/18 | 103 | 104 | 102 | 103 | 91,000 |
2010/01/15 | 108 | 110 | 105 | 106 | 131,000 |
2010/01/14 | 101 | 106 | 101 | 104 | 71,000 |
2010/01/13 | 99 | 108 | 98 | 100 | 104,000 |
2010/01/12 | 99 | 101 | 96 | 101 | 81,000 |
2010/01/08 | 98 | 100 | 98 | 98 | 98,000 |
2010/01/07 | 95 | 100 | 95 | 97 | 101,000 |
2010/01/06 | 92 | 94 | 91 | 93 | 29,000 |
2010/01/05 | 93 | 93 | 91 | 91 | 50,000 |
2010/01/04 | 91 | 92 | 90 | 92 | 23,000 |